Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | CNY | 15.48 | 15.54 | 15.15 | 15.33 | 15.33 | -0.15 (-0.97%) | 110,776,936 |
27 May 2022 | CNY | 15.35 | 15.73 | 15.28 | 15.48 | 15.48 | +0.36 (+2.38%) | 187,843,000 |
26 May 2022 | CNY | 15.09 | 15.23 | 14.87 | 15.12 | 15.12 | -0.07 (-0.46%) | 100,185,763 |
25 May 2022 | CNY | 15.24 | 15.38 | 15.03 | 15.19 | 15.19 | +0.24 (+1.61%) | 132,587,468 |
24 May 2022 | CNY | 15.14 | 15.68 | 14.94 | 14.95 | 14.95 | -0.19 (-1.25%) | 197,494,899 |
23 May 2022 | CNY | 15.02 | 15.22 | 14.82 | 15.14 | 15.14 | +0.57 (+3.91%) | 185,157,892 |
20 May 2022 | CNY | 14.07 | 14.78 | 14.06 | 14.57 | 14.57 | +0.58 (+4.15%) | 195,144,805 |
19 May 2022 | CNY | 13.9 | 14 | 13.79 | 13.99 | 13.99 | -0.19 (-1.34%) | 95,435,621 |
18 May 2022 | CNY | 14.32 | 14.32 | 14.06 | 14.18 | 14.18 | -0.08 (-0.56%) | 76,069,282 |
17 May 2022 | CNY | 14.28 | 14.31 | 14.05 | 14.26 | 14.26 | +0.06 (+0.42%) | 66,482,440 |
16 May 2022 | CNY | 14.52 | 14.55 | 14.17 | 14.2 | 14.2 | -0.22 (-1.53%) | 85,523,464 |
13 May 2022 | CNY | 14.21 | 14.51 | 14.18 | 14.42 | 14.42 | +0.29 (+2.05%) | 119,731,459 |
12 May 2022 | CNY | 13.98 | 14.42 | 13.92 | 14.13 | 14.13 | -0.02 (-0.14%) | 91,325,095 |
11 May 2022 | CNY | 14.28 | 14.52 | 14.1 | 14.15 | 14.15 | -0.1 (-0.70%) | 121,354,797 |
10 May 2022 | CNY | 14.01 | 14.34 | 13.73 | 14.25 | 14.25 | -0.21 (-1.45%) | 120,842,561 |
9 May 2022 | CNY | 14.46 | 14.61 | 14.39 | 14.46 | 14.46 | -0.08 (-0.55%) | 62,856,733 |
6 May 2022 | CNY | 14.57 | 14.87 | 14.5 | 14.54 | 14.54 | -0.47 (-3.13%) | 113,269,327 |
5 May 2022 | CNY | 14.88 | 15.16 | 14.7 | 15.01 | 15.01 | +0.58 (+4.02%) | 185,668,000 |
29 Apr 2022 | CNY | 14.05 | 14.45 | 13.85 | 14.43 | 14.43 | +0.37 (+2.63%) | 146,101,832 |
28 Apr 2022 | CNY | 13.9 | 14.25 | 13.77 | 14.06 | 14.06 | +0.13 (+0.93%) | 135,217,993 |
27 Apr 2022 | CNY | 13.28 | 13.94 | 13.12 | 13.93 | 13.93 | +0.37 (+2.73%) | 156,331,241 |
26 Apr 2022 | CNY | 13.59 | 13.92 | 13.4 | 13.56 | 13.56 | -0.01 (-0.07%) | 145,275,037 |
25 Apr 2022 | CNY | 14.42 | 14.55 | 13.55 | 13.57 | 13.57 | -1.2 (-8.12%) | 158,758,818 |
22 Apr 2022 | CNY | 14.51 | 15.04 | 14.26 | 14.77 | 14.77 | +0.13 (+0.89%) | 97,788,014 |
21 Apr 2022 | CNY | 14.9 | 15.02 | 14.61 | 14.64 | 14.64 | -0.4 (-2.66%) | 89,851,650 |
20 Apr 2022 | CNY | 15.2 | 15.47 | 15 | 15.04 | 15.04 | +0.02 (+0.13%) | 95,176,242 |
19 Apr 2022 | CNY | 14.99 | 15.3 | 14.9 | 15.02 | 15.02 | +0.13 (+0.87%) | 76,992,841 |
18 Apr 2022 | CNY | 15.01 | 15.02 | 14.59 | 14.89 | 14.89 | -0.22 (-1.46%) | 88,339,768 |
15 Apr 2022 | CNY | 15.31 | 15.42 | 15.07 | 15.11 | 15.11 | -0.36 (-2.33%) | 90,524,663 |
14 Apr 2022 | CNY | 15.47 | 15.52 | 15.21 | 15.47 | 15.47 | +0.14 (+0.91%) | 96,296,076 |